InfraCap MLP ETF (AMZA)

Historical Prices For InfraCap MLP ETF (AMZA)

Date Range:

2025-03-10 - 2025-06-10

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2025	43.10	43.31	42.60	42.72	30,340	42.72
6/06/2025	42.69	43.23	42.69	43.06	17,268	43.06
6/05/2025	42.28	42.79	42.00	42.59	22,997	42.59
6/04/2025	43.16	43.46	42.16	42.33	21,456	42.33
6/03/2025	42.34	43.21	42.20	43.17	40,336	43.17
6/02/2025	42.27	42.48	41.76	42.34	25,748	42.34
5/30/2025	42.14	42.20	41.68	41.83	20,858	41.83
5/29/2025	42.82	42.82	41.87	42.02	35,161	42.02
5/28/2025	43.16	43.23	42.51	42.65	18,813	42.65
5/27/2025	43.32	43.32	42.53	43.07	64,031	43.07
5/23/2025	42.06	42.79	42.06	42.79	24,609	42.79
5/22/2025	42.28	42.57	41.92	42.10	16,417	42.10
5/21/2025	43.43	43.43	42.30	42.30	49,168	42.30
5/20/2025	43.58	43.58	43.10	43.46	32,447	43.46
5/19/2025	43.32	43.61	43.16	43.61	28,325	43.32
5/16/2025	44.14	44.51	43.45	43.80	21,269	43.51
5/15/2025	43.51	43.93	43.29	43.93	25,033	43.64
5/14/2025	43.68	43.71	43.16	43.60	35,252	43.31
5/13/2025	42.62	43.73	42.33	43.69	61,742	43.40
5/12/2025	42.83	43.07	42.02	42.21	63,613	41.93
5/09/2025	41.67	41.92	41.19	41.42	28,182	41.14
5/08/2025	41.52	42.23	41.29	41.29	14,357	41.02
5/07/2025	40.64	41.05	40.41	41.05	30,648	40.78
5/06/2025	40.58	40.80	39.72	40.54	41,815	40.27
5/05/2025	41.40	41.40	40.35	40.51	38,282	40.24
5/02/2025	41.61	41.80	41.27	41.60	28,809	41.32
5/01/2025	41.62	42.10	40.96	40.96	30,623	40.69
4/30/2025	42.76	42.76	41.47	41.75	27,668	41.47
4/29/2025	43.54	43.54	43.00	43.45	12,124	43.16
4/28/2025	43.64	43.72	43.00	43.57	24,481	43.28
4/25/2025	43.41	43.79	42.88	43.28	38,585	42.99
4/24/2025	42.73	43.80	42.50	43.80	13,831	43.51
4/23/2025	43.12	43.33	42.11	42.69	32,690	42.41
4/22/2025	41.67	42.43	41.40	42.41	17,852	42.13
4/21/2025	42.33	42.33	40.63	41.01	29,073	40.74
4/17/2025	42.23	43.28	42.23	42.73	23,987	42.16
4/16/2025	42.67	42.89	41.86	41.98	29,208	41.42
4/15/2025	41.59	42.75	41.59	42.25	29,715	41.68
4/14/2025	41.42	41.58	40.85	41.58	57,534	41.02
4/11/2025	39.52	40.31	38.25	40.01	34,083	39.47
4/10/2025	40.17	40.17	38.36	39.24	37,917	38.71
4/09/2025	38.26	41.36	37.37	40.78	71,782	40.23
4/08/2025	41.01	41.66	38.27	39.22	57,251	38.69
4/07/2025	38.62	41.08	37.18	39.42	156,310	38.89
4/04/2025	43.50	43.93	40.09	40.53	143,617	39.99
4/03/2025	46.50	46.75	45.11	45.11	52,213	44.51
4/02/2025	47.49	48.00	47.20	47.77	21,125	47.13
4/01/2025	47.48	47.62	46.75	47.54	36,997	46.90
3/31/2025	47.09	47.51	46.91	47.51	27,081	46.87
3/28/2025	47.41	47.64	46.98	47.64	14,527	47.00
3/27/2025	47.68	47.84	47.25	47.48	18,259	46.84
3/26/2025	47.87	48.20	47.53	47.99	27,406	47.35
3/25/2025	47.81	48.01	47.35	47.94	55,823	47.29
3/24/2025	47.60	48.00	47.37	47.74	42,081	47.10
3/21/2025	47.51	47.60	46.91	46.96	35,342	46.33
3/20/2025	47.83	47.99	47.55	47.79	19,381	47.15
3/19/2025	47.97	48.45	47.88	48.44	15,484	47.51
3/18/2025	48.11	48.16	47.51	47.71	30,426	46.79
3/17/2025	47.33	48.38	47.20	48.02	52,135	47.09
3/14/2025	46.01	47.23	46.01	47.06	27,852	46.15
3/13/2025	46.17	46.70	45.78	45.78	46,765	44.90
3/12/2025	46.15	46.80	46.06	46.14	20,585	45.25
3/11/2025	45.79	46.42	45.32	45.88	19,131	44.99